Spot 430.20
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.95 | 83.05 | 80.00 | +1.00 | 139.7% | 350 | 139.7% | -0.00 | — | — | 0.08 | — |
| — | 57.10 | 63.70 | 60.40 | +1.00 | 101.4% | 370 | 101.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 52.10 | 58.65 | 55.38 | +1.00 | 96.3% | 375 | 96.3% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 48.45 | 51.95 | 50.20 | +1.00 | 92.7% | 380 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 42.15 | 48.70 | 45.42 | +0.99 | 89.6% | 385 | 89.6% | -0.01 | 0.21 | 0.05 | 0.38 | — |
| — | 38.50 | 42.00 | 40.25 | +0.99 | 86.2% | 390 | — | — | 0.20 | 0.04 | 0.37 | — |
| — | 32.20 | 38.80 | 35.50 | +0.98 | 82.3% | 395 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 29.75 | 36.35 | 33.05 | +0.97 | 80.2% | 397.5 | 80.2% | -0.03 | 0.61 | 0.06 | 1.16 | — |
| — | 28.60 | 34.00 | 31.30 | +0.97 | 78.1% | 400 | 78.1% | -0.03 | 0.23 | 0.10 | 0.36 | — |
| — | 24.85 | 31.45 | 28.15 | +0.96 | 76.0% | 402.5 | 76.0% | -0.04 | 0.30 | 0.14 | 0.46 | — |
| — | 22.40 | 29.05 | 25.73 | +0.94 | 73.8% | 405 | 73.8% | -0.05 | 0.41 | 0.35 | 0.47 | — |
| — | 20.00 | 26.70 | 23.35 | — | — | 407.5 | — | — | 0.52 | 0.45 | 0.59 | — |
| — | 18.90 | 23.10 | 21.00 | +0.92 | 69.8% | 410 | 69.8% | -0.08 | 0.66 | 0.62 | 0.70 | — |
| — | 15.75 | 21.75 | 18.75 | — | — | 412.5 | 68.1% | -0.12 | 0.86 | 0.82 | 0.91 | — |
| — | 14.20 | 19.65 | 16.93 | +0.85 | 66.7% | 415 | — | — | 1.21 | 1.08 | 1.34 | — |
| — | 11.75 | 17.10 | 14.43 | +0.82 | 65.6% | 417.5 | — | — | 1.61 | 1.42 | 1.81 | — |
| — | 11.60 | 12.95 | 12.28 | +0.76 | 65.0% | 420 | 65.0% | -0.24 | 2.08 | 1.64 | 2.52 | — |
| — | 9.80 | 11.35 | 10.57 | +0.71 | 64.6% | 422.5 | — | — | 2.71 | 2.27 | 3.15 | — |
| — | 8.45 | 9.15 | 8.80 | +0.64 | 64.6% | 425 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 6.60 | 8.25 | 7.42 | +0.58 | 64.6% | 427.5 | 64.6% | -0.42 | 4.55 | 3.85 | 5.25 | — |
| — | 5.30 | 6.80 | 6.05 | — | — | 430 | 64.8% | -0.48 | 5.70 | 5.25 | 6.15 | — |
| — | 4.50 | 5.30 | 4.90 | — | — | 432.5 | — | — | 7.08 | 6.10 | 8.05 | — |
| — | 3.65 | 4.15 | 3.90 | — | — | 435 | — | — | 8.60 | 7.75 | 9.45 | — |
| — | 2.90 | 3.25 | 3.08 | +0.33 | 66.2% | 437.5 | 66.2% | -0.68 | 10.30 | 9.30 | 11.30 | — |
| — | 2.33 | 2.59 | 2.46 | +0.27 | 67.0% | 440 | 67.0% | -0.73 | 12.07 | 11.60 | 12.55 | — |
| — | 1.79 | 2.13 | 1.96 | +0.22 | 68.0% | 442.5 | 68.0% | -0.78 | 14.10 | 12.95 | 15.25 | — |
| — | 1.39 | 1.57 | 1.48 | +0.19 | 69.2% | 445 | 69.2% | -0.82 | 16.15 | 13.80 | 18.50 | — |
| — | 1.01 | 1.44 | 1.23 | +0.15 | 70.5% | 447.5 | 70.5% | -0.85 | 18.20 | 16.90 | 19.50 | — |
| — | 0.80 | 0.96 | 0.88 | +0.12 | 71.8% | 450 | 71.8% | -0.88 | 20.45 | 19.05 | 21.85 | — |
| — | 0.61 | 0.80 | 0.70 | +0.10 | 73.2% | 452.5 | 73.2% | -0.90 | 22.25 | 20.55 | 23.95 | — |
| — | 0.38 | 0.71 | 0.55 | +0.08 | 74.5% | 455 | 74.5% | -0.92 | 24.48 | 22.05 | 26.90 | — |
| — | 0.37 | 0.52 | 0.45 | +0.07 | 75.7% | 457.5 | 75.7% | -0.93 | 27.07 | 24.15 | 30.00 | — |
| — | 0.22 | 0.41 | 0.32 | +0.05 | 76.9% | 460 | 76.9% | -0.95 | 29.68 | 28.15 | 31.20 | — |
| — | 0.11 | 0.40 | 0.26 | +0.04 | 78.1% | 462.5 | 78.1% | -0.96 | 32.48 | 28.95 | 36.00 | — |
| — | 0.08 | 0.45 | 0.27 | +0.03 | 79.1% | 465 | 79.1% | -0.97 | 34.92 | 31.40 | 38.45 | — |
| — | 0.07 | 0.92 | 0.49 | +0.02 | 80.2% | 467.5 | 80.2% | -0.98 | 37.38 | 33.85 | 40.90 | — |
| — | 0.08 | 0.22 | 0.15 | +0.02 | 81.2% | 470 | 81.2% | -0.98 | 40.42 | 37.45 | 43.40 | — |
| — | 0.04 | 0.62 | 0.33 | +0.02 | 82.3% | 472.5 | 82.3% | -0.98 | 42.30 | 38.75 | 45.85 | — |
| — | 0.07 | 0.56 | 0.32 | +0.01 | 83.5% | 475 | 83.5% | -0.99 | 44.88 | 41.75 | 48.00 | — |
| — | 0.05 | 0.72 | 0.39 | +0.01 | 84.7% | 477.5 | 84.7% | -0.99 | 48.15 | 45.45 | 50.85 | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 86.1% | 480 | 86.1% | -0.99 | 50.60 | 48.25 | 52.95 | — |
| — | 0.02 | 0.46 | 0.24 | +0.01 | 87.6% | 482.5 | 87.6% | -1.00 | 53.30 | 50.75 | 55.85 | — |
| — | 0.03 | 0.30 | 0.17 | +0.01 | 89.3% | 485 | 89.3% | -1.00 | 55.05 | 51.75 | 58.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 91.3% | 487.5 | 91.3% | -1.00 | 58.30 | 55.75 | 60.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 93.4% | 490 | 93.4% | -1.00 | 60.80 | 58.25 | 63.35 | — |
| — | — | 0.29 | — | +0.00 | 95.9% | 492.5 | 95.9% | -1.00 | 62.33 | 59.05 | 65.60 | — |
| — | — | 0.27 | — | +0.00 | 101.4% | 497.5 | 101.4% | -1.00 | 68.30 | 65.75 | 70.85 | — |
| — | — | 0.04 | — | +0.00 | 107.7% | 502.5 | 107.7% | -1.00 | 73.30 | 70.75 | 75.85 | — |
| — | — | 0.07 | — | +0.00 | 111.0% | 505 | 111.0% | -1.00 | 74.05 | 71.55 | 76.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 118.0% | 510 | 118.0% | -1.00 | 80.05 | 76.75 | 83.35 | — |
| — | — | 0.30 | — | +0.00 | 124.9% | 515 | 124.9% | -1.00 | 85.05 | 81.75 | 88.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.